loader2
Login Open ICICI 3-in-1 Account

BANKNIFTY OPTION CHAIN

F&0 Stock List
TOP 5 STOCK CONTRACT: SBIN| INFY| HDFCBANK| DIXON| RELIANCE
CALL Strike Price PUT
Open Interest (lakhs)
% Chg
Volume (cr)
% Chg
LTP
% Chg
 
LTP
% Chg
Volume (cr)
% Chg
Open Interest (lakhs)
% Chg
0.00
0.00%
0
-100.00%
6,680.00
0.00%
52,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,652.30
0.24%
54,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.13
-2.78%
12
-60.00%
6,000.00
7.60%
54,500
20.50
10.22%
7,558
-95.45%
1.08
-4.42%
0.00
0.00%
0
-100.00%
3,993.15
0.19%
54,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,232.30
0.00%
55,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.07
-4.45%
12
-60.00%
5,471.60
5.02%
55,500
28.50
3.45%
10,503
-94.79%
1.94
17.17%
0.00
0.00%
0
-100.00%
3,705.45
0.00%
55,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,363.15
0.00%
55,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,700.00
0.00%
56,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
1
-99.91%
3,167.75
56.40%
56,900
41.10
-8.26%
1,020
-95.30%
0.14
-38.69%
0.38
-4.93%
127
-98.88%
2,375.00
38.22%
58,700
73.25
-30.30%
6,614
-96.34%
1.24
1.10%
0.37
-1.81%
236
-97.10%
1,919.55
54.65%
59,200
92.85
-38.71%
12,971
-96.78%
1.12
3.72%
1.62
-7.84%
7,809
-94.93%
1,626.00
62.24%
59,500
110.00
-43.65%
58,271
-96.95%
4.91
11.47%
0.49
-10.01%
2,220
-95.60%
1,435.00
69.62%
59,700
125.05
-47.97%
21,414
-95.85%
1.63
3.57%
0.49
-14.32%
6,059
-93.01%
1,344.60
73.90%
59,800
135.85
-49.32%
30,852
-96.42%
1.97
32.45%
0.92
3.56%
14,209
-94.91%
91.65
56.40%
62,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.99
-0.06%
14,793
-94.83%
81.05
50.09%
62,300
1,414.00
-26.74%
5
-97.92%
0.00
7.69%
0.13
-15.37%
80
166.67%
9,295.00
2.78%
51,500
8.15
-15.10%
2,034
-97.38%
0.62
-8.72%
0.00
0.00%
0
-100.00%
5,674.90
0.00%
53,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.34
-9.42%
152
-96.07%
5,000.60
14.26%
56,000
32.50
1.72%
35,323
-92.91%
5.74
23.70%
0.14
-16.46%
97
7.78%
4,495.00
10.49%
56,500
37.20
-0.93%
23,669
-95.67%
4.19
47.34%
0.17
-0.53%
4
-99.42%
2,827.70
25.65%
58,100
63.55
-14.64%
3,458
-96.44%
0.97
15.25%
0.28
-2.52%
78
-96.83%
2,283.40
38.32%
58,800
79.00
-30.37%
8,632
-96.61%
0.96
-4.00%
0.23
0.13%
202
-91.89%
2,178.40
39.66%
58,900
80.80
-32.27%
9,384
-96.14%
0.92
20.18%
1.87
-36.19%
113,250
-95.62%
839.35
95.79%
60,400
222.30
-53.45%
106,619
-97.29%
2.99
114.23%
2.68
11.66%
87,076
-89.66%
499.00
120.16%
60,900
Spot Price: 60949.10
384.80
-51.62%
37,169
-93.80%
2.41
94.07%
1.01
9.36%
31,473
-92.97%
263.25
115.43%
61,400
650.80
-44.54%
1,776
-94.79%
0.19
53.01%
7.26
-1.09%
98,653
-94.20%
119.00
78.54%
62,000
1,106.15
-36.67%
3,616
-95.13%
0.76
28.97%
0.37
36.52%
3,667
-94.34%
41.45
17.92%
62,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
5,577.75
0.00%
53,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,557.50
0.23%
54,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,458.90
0.17%
54,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
1.02
-0.56%
48
-98.37%
6,000.00
13.45%
55,000
24.20
6.14%
20,224
-96.41%
4.21
36.86%
0.00
0.00%
0
-100.00%
3,948.95
0.00%
55,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.83
-5.11%
226
-97.34%
4,044.00
21.01%
57,000
42.20
-8.36%
35,311
-96.06%
5.23
7.98%
0.25
-10.48%
214
-94.20%
3,525.15
20.59%
57,500
49.75
-12.72%
26,200
-93.99%
3.36
40.98%
0.05
0.00%
0
-100.00%
2,630.00
0.48%
57,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.33
-6.71%
148
-95.67%
2,511.25
42.10%
58,600
71.40
-31.05%
7,620
-94.15%
1.12
14.32%
0.60
-14.26%
11,122
-89.40%
1,259.00
78.15%
59,900
145.25
-50.87%
28,845
-96.77%
1.77
22.05%
1.93
-44.85%
105,155
-95.37%
685.15
107.46%
60,600
278.00
-52.54%
63,681
-97.62%
2.58
54.46%
1.17
-3.24%
25,392
-93.65%
152.75
89.05%
61,800
939.00
-37.46%
330
-95.32%
0.07
-5.58%
0.14
-6.37%
34
-99.29%
6,956.90
12.09%
54,000
17.40
3.26%
15,914
-91.71%
1.85
-29.34%
0.00
0.00%
0
-100.00%
4,700.10
0.00%
56,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
2,782.35
0.00%
56,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
-1.94%
1
-99.72%
3,629.30
10.07%
57,200
45.15
-11.03%
1,634
-93.28%
0.26
29.68%
0.03
-2.02%
2
-98.33%
3,600.10
23.40%
57,400
49.85
-9.86%
5,378
-84.48%
0.74
169.99%
1.50
-7.49%
898
-96.36%
3,069.00
26.53%
58,000
57.70
-19.86%
41,525
-96.49%
8.94
6.13%
1.44
-4.11%
535
-98.88%
2,580.00
34.06%
58,500
69.55
-24.48%
33,264
-97.09%
6.24
3.82%
3.68
-30.03%
129,380
-93.65%
622.35
111.43%
60,700
309.70
-51.80%
87,222
-95.43%
4.87
50.06%
9.31
5.90%
218,579
-92.57%
442.00
120.78%
61,000
426.55
-50.25%
74,174
-94.76%
5.82
121.14%
0.58
-26.28%
13,243
-95.47%
72.65
51.51%
62,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.01
0.00%
0
-100.00%
6,680.00
0.00%
53,500
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
5,030.05
0.18%
53,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,608.35
0.00%
54,700
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,070.30
0.00%
56,400
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
3,033.80
0.00%
57,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
-1.59%
1
-99.44%
3,402.65
21.52%
57,600
51.50
-17.07%
2,542
-94.45%
0.27
-20.81%
0.06
-0.52%
1
-99.33%
3,182.80
21.32%
57,800
54.55
-16.14%
5,284
-97.51%
0.87
45.70%
0.12
-1.21%
9
-97.86%
2,851.00
30.79%
58,200
62.55
-19.70%
4,554
-96.94%
0.63
-1.67%
0.25
-4.00%
237
-96.89%
1,805.80
50.17%
59,300
98.15
-39.39%
17,672
-95.84%
1.17
17.66%
0.50
-5.04%
543
-95.13%
1,713.45
53.09%
59,400
104.05
-41.98%
15,650
-96.03%
1.19
39.79%
0.76
-31.35%
29,433
-91.83%
1,080.00
84.19%
60,100
171.30
-52.20%
50,121
-96.16%
2.55
39.95%
3.88
-27.86%
139,538
-92.22%
556.00
115.21%
60,800
345.00
-51.44%
70,260
-94.49%
4.37
94.20%
6.09
22.89%
107,788
-93.15%
230.85
110.63%
61,500
718.30
-45.17%
9,173
-96.11%
0.89
52.45%
0.51
14.79%
7,883
-93.10%
51.30
22.00%
62,700
1,742.95
-47.70%
8
-86.67%
0.00
0.00%
0.43
0.99%
4,620
-95.12%
46.10
19.12%
62,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,250.60
0.00%
56,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.11
-0.28%
4
-97.33%
2,960.00
18.07%
57,900
57.75
-19.62%
3,960
-96.99%
0.50
-8.55%
2.02
-1.00%
4,362
-97.27%
2,100.00
43.85%
59,000
85.30
-33.90%
69,382
-96.77%
8.39
0.94%
0.44
-11.71%
1,558
-94.74%
1,508.40
62.78%
59,600
117.15
-46.09%
17,321
-96.69%
1.19
-0.53%
14.69
-6.54%
96,000
-94.73%
1,158.00
79.16%
60,000
156.30
-50.65%
201,433
-96.77%
21.80
4.01%
3.93
2.38%
40,430
-95.15%
297.50
117.71%
61,300
585.00
-47.85%
3,347
-94.57%
0.47
45.98%
0.90
-5.69%
22,262
-94.05%
200.00
103.98%
61,600
785.70
-43.59%
647
-92.33%
0.12
31.23%
1.30
2.27%
26,333
-92.97%
174.90
96.74%
61,700
875.20
-39.87%
237
-94.06%
0.09
-4.26%
0.96
29.08%
18,145
-93.59%
104.00
66.53%
62,100
1,240.15
-28.88%
4
-99.74%
0.02
3.23%
0.54
-6.82%
7,600
-96.13%
57.15
32.45%
62,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.28
7.24%
134
-36.19%
9,880.00
6.35%
51,000
7.15
-15.38%
8,450
-95.86%
2.35
7.11%
0.00
0.00%
0
-100.00%
4,937.90
0.23%
53,900
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,700.00
0.00%
54,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,275.70
0.26%
54,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,084.70
0.19%
54,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
4,460.30
0.00%
55,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
3,735.45
0.00%
56,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.03
0.00%
0
-100.00%
3,317.15
0.00%
57,100
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.16
-0.19%
4
-99.74%
2,568.50
20.95%
58,300
67.90
-17.09%
4,482
-95.68%
0.63
-1.12%
0.45
0.34%
116
-95.40%
1,967.40
47.89%
59,100
88.45
-38.02%
9,000
-97.22%
0.79
4.17%
6.75
-30.23%
242,110
-95.64%
760.05
103.28%
60,500
252.75
-52.29%
160,253
-97.65%
8.77
48.01%
1.62
0.56%
44,458
-92.94%
342.95
121.76%
61,200
539.25
-46.68%
4,443
-94.42%
0.44
63.07%
6.76
-20.86%
60,019
-95.48%
65.00
43.01%
62,500
1,535.70
-27.74%
95
-95.89%
0.10
0.58%
1.22
-1.51%
64
-94.39%
8,900.00
6.90%
52,000
8.15
-20.49%
4,117
-97.13%
2.07
-2.65%
0.14
-4.11%
22
-97.56%
7,941.30
9.04%
53,000
10.45
-22.59%
5,659
-93.28%
1.02
-7.44%
0.00
0.00%
0
-100.00%
3,633.50
0.00%
55,200
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,651.40
0.00%
55,300
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.00
0.00%
0
-100.00%
3,763.25
0.00%
55,600
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.02
0.00%
0
-100.00%
3,760.90
0.00%
56,800
0.0
0.0%
0.0
0.0%
0.0
0.0%
0.19
-1.85%
14
-99.15%
2,655.55
28.37%
58,400
70.10
-16.80%
4,035
-95.92%
0.60
-12.58%
1.17
-31.86%
62,255
-93.80%
1,003.25
89.72%
60,200
187.05
-52.43%
89,657
-96.76%
3.15
101.88%
1.83
-39.54%
96,859
-96.00%
920.90
93.24%
60,300
206.00
-52.00%
101,192
-97.62%
3.06
65.43%
1.16
-16.48%
44,301
-92.26%
389.85
123.35%
61,100
478.75
-51.00%
7,401
-92.71%
0.63
122.57%
0.93
13.75%
21,208
-92.17%
134.40
83.11%
61,900
1,018.10
-35.40%
69
-98.19%
0.05
6.59%

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Download ICICI Direct app

Invest, Track, and Manage your Portfolio Anytime, Anywhere

Open ICICI
3-in-1 Account

Manage your Savings, Demat and Trading Account conveniently at one place

+91